600933.SS600933.SS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.55 | $19.79 | $19.42 | $19.60 | 8.91M |
| 1/14/2026 | $19.94 | $20.08 | $19.42 | $19.57 | 16.30M |
| 1/13/2026 | $20.20 | $20.36 | $19.82 | $19.94 | 14.64M |
| 1/12/2026 | $20.29 | $20.40 | $20.05 | $20.18 | 14.77M |
| 1/9/2026 | $20.37 | $20.83 | $20.15 | $20.30 | 16.21M |
| 1/8/2026 | $19.82 | $20.60 | $19.81 | $20.45 | 18.12M |
| 1/7/2026 | $20.00 | $20.13 | $19.88 | $19.92 | 13.62M |
| 1/6/2026 | $20.11 | $20.35 | $20.00 | $20.12 | 16.07M |
| 1/5/2026 | $20.07 | $20.36 | $19.88 | $20.27 | 17.01M |
| 12/31/2025 | $20.16 | $20.38 | $19.87 | $20.10 | 21.22M |
| 12/30/2025 | $19.12 | $20.06 | $19.09 | $19.87 | 19.29M |
| 12/29/2025 | $19.37 | $19.58 | $19.18 | $19.21 | 9.63M |
| 12/26/2025 | $19.24 | $19.75 | $19.15 | $19.39 | 14.12M |
| 12/25/2025 | $18.95 | $19.46 | $18.89 | $19.26 | 17.92M |
| 12/24/2025 | $18.60 | $19.09 | $18.55 | $18.95 | 9.97M |
| 12/23/2025 | $18.54 | $18.89 | $18.49 | $18.67 | 8.76M |
| 12/22/2025 | $18.52 | $18.67 | $18.20 | $18.54 | 17.01M |
| 12/19/2025 | $18.65 | $19.17 | $18.65 | $18.89 | 9.36M |
| 12/18/2025 | $18.56 | $18.88 | $18.50 | $18.65 | 8.34M |
| 12/17/2025 | $18.80 | $18.99 | $18.34 | $18.68 | 11.77M |
| 12/16/2025 | $19.23 | $19.25 | $18.65 | $18.80 | 7.46M |
| 12/15/2025 | $19.01 | $19.22 | $18.95 | $19.10 | 9.37M |
| 12/12/2025 | $18.99 | $19.24 | $18.82 | $19.14 | 8.71M |
| 12/11/2025 | $19.21 | $19.38 | $19.01 | $19.05 | 9.95M |
| 12/10/2025 | $19.21 | $19.31 | $18.95 | $19.20 | 10.46M |
| 12/9/2025 | $19.41 | $19.67 | $19.24 | $19.31 | 9.05M |
| 12/8/2025 | $19.75 | $19.75 | $19.38 | $19.45 | 14.36M |
| 12/5/2025 | $19.21 | $19.69 | $19.06 | $19.63 | 11.61M |
| 12/4/2025 | $18.99 | $19.38 | $18.81 | $19.33 | 11.24M |
| 12/3/2025 | $19.05 | $19.15 | $18.72 | $18.90 | 10.43M |
| 12/2/2025 | $19.25 | $19.25 | $19.01 | $19.04 | 10.18M |
| 12/1/2025 | $19.23 | $19.43 | $18.93 | $19.25 | 13.94M |
| 11/28/2025 | $19.40 | $19.47 | $19.00 | $19.22 | 10.77M |
| 11/27/2025 | $19.46 | $19.79 | $19.35 | $19.40 | 15.21M |
| 11/26/2025 | $19.20 | $19.70 | $19.03 | $19.48 | 10.71M |
| 11/25/2025 | $19.29 | $19.64 | $19.14 | $19.27 | 10.15M |
| 11/24/2025 | $19.39 | $19.39 | $18.70 | $19.09 | 9.83M |
| 11/21/2025 | $19.19 | $19.47 | $18.92 | $19.11 | 12.54M |
| 11/20/2025 | $19.61 | $19.70 | $19.16 | $19.37 | 9.78M |
| 11/19/2025 | $19.49 | $19.63 | $19.33 | $19.50 | 9.76M |
| 11/18/2025 | $19.40 | $19.61 | $19.33 | $19.47 | 9.64M |
| 11/17/2025 | $19.90 | $20.01 | $19.40 | $19.49 | 21.60M |
| 11/14/2025 | $20.06 | $20.42 | $19.98 | $20.10 | 9.58M |
| 11/13/2025 | $20.16 | $20.44 | $20.04 | $20.18 | 11.80M |
| 11/12/2025 | $20.37 | $20.46 | $19.98 | $20.14 | 11.03M |
| 11/11/2025 | $20.76 | $20.81 | $20.17 | $20.48 | 15.47M |
| 11/10/2025 | $21.40 | $21.43 | $20.58 | $20.68 | 20.32M |
| 11/7/2025 | $22.29 | $22.30 | $21.36 | $21.45 | 22.97M |
| 11/6/2025 | $21.75 | $22.56 | $21.36 | $22.38 | 21.52M |
| 11/5/2025 | $20.77 | $21.90 | $20.70 | $21.70 | 19.62M |
| 11/4/2025 | $21.95 | $22.25 | $20.88 | $21.12 | 20.93M |
| 11/3/2025 | $22.75 | $22.88 | $21.30 | $21.84 | 31.13M |
| 10/31/2025 | $22.20 | $23.27 | $21.86 | $22.60 | 30.64M |
| 10/30/2025 | $22.95 | $23.20 | $21.76 | $21.86 | 28.49M |
| 10/29/2025 | $22.22 | $22.90 | $22.15 | $22.63 | 17.02M |
| 10/28/2025 | $22.38 | $22.77 | $22.01 | $22.30 | 16.88M |
| 10/27/2025 | $23.20 | $23.23 | $21.96 | $22.38 | 25.07M |
| 10/24/2025 | $21.68 | $23.08 | $21.54 | $22.67 | 26.23M |
| 10/23/2025 | $22.00 | $22.00 | $21.19 | $21.57 | 21.12M |
| 10/22/2025 | $22.02 | $22.68 | $21.85 | $22.15 | 20.88M |
| 10/21/2025 | $21.77 | $22.70 | $21.45 | $22.25 | 36.88M |
| 10/20/2025 | $20.69 | $22.10 | $20.69 | $21.77 | 52.32M |
| 10/17/2025 | $20.68 | $20.68 | $19.87 | $20.09 | 18.82M |